Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2003 | HKD | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | -0.01 (-1.85%) | 108,000 |
23 Apr 2003 | HKD | 0.54 | 0.55 | 0.51 | 0.54 | 0.54 | 0.0 (0.0%) | 152,000 |
22 Apr 2003 | HKD | 0.55 | 0.56 | 0.53 | 0.54 | 0.54 | -0.01 (-1.82%) | 90,000 |
21 Apr 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
18 Apr 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
17 Apr 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.55 | 0.55 | -0.02 (-3.51%) | 230,000 |
16 Apr 2003 | HKD | 0.59 | 0.6 | 0.56 | 0.57 | 0.57 | -0.01 (-1.72%) | 122,000 |
15 Apr 2003 | HKD | 0.6 | 0.61 | 0.56 | 0.58 | 0.58 | +0.04 (+7.41%) | 191,000 |
14 Apr 2003 | HKD | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -0.01 (-1.82%) | 151,000 |
11 Apr 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 35,000 |
10 Apr 2003 | HKD | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.0 (0.0%) | 0 |
9 Apr 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.02 (-3.51%) | 154,000 |
8 Apr 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.57 | 0.57 | 0.0 (0.0%) | 156,000 |
7 Apr 2003 | HKD | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | +0.01 (+1.79%) | 170,010 |
4 Apr 2003 | HKD | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 90,000 |
3 Apr 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | +0.01 (+1.82%) | 141,000 |
2 Apr 2003 | HKD | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.01 (-1.79%) | 51,000 |
1 Apr 2003 | HKD | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.0 (0.0%) | 5,000 |
31 Mar 2003 | HKD | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | +0.03 (+5.66%) | 570,000 |
28 Mar 2003 | HKD | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | +0.01 (+1.92%) | 220,000 |
27 Mar 2003 | HKD | 0.53 | 0.55 | 0.5 | 0.52 | 0.52 | -0.03 (-5.45%) | 432,000 |
26 Mar 2003 | HKD | 0.55 | 0.55 | 0.53 | 0.55 | 0.55 | 0.0 (0.0%) | 113,000 |
25 Mar 2003 | HKD | 0.55 | 0.55 | 0.49 | 0.55 | 0.55 | -0.01 (-1.79%) | 484,000 |
24 Mar 2003 | HKD | 0.6 | 0.6 | 0.56 | 0.56 | 0.56 | -0.03 (-5.08%) | 394,000 |
21 Mar 2003 | HKD | 0.6 | 0.6 | 0.57 | 0.59 | 0.59 | -0.01 (-1.67%) | 85,000 |
20 Mar 2003 | HKD | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | +0.01 (+1.69%) | 216,000 |
19 Mar 2003 | HKD | 0.6 | 0.6 | 0.59 | 0.59 | 0.59 | -0.01 (-1.67%) | 20,000 |
18 Mar 2003 | HKD | 0.61 | 0.61 | 0.59 | 0.6 | 0.6 | -0.01 (-1.64%) | 599,000 |
17 Mar 2003 | HKD | 0.64 | 0.64 | 0.61 | 0.61 | 0.61 | -0.01 (-1.61%) | 122,000 |
14 Mar 2003 | HKD | 0.65 | 0.65 | 0.61 | 0.62 | 0.62 | -0.05 (-7.46%) | 261,000 |